Delta Air Lines (NY: DAL )

48.41 USD +0.16 (+0.33%)
Streaming Delayed Price Updated: 3:47 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 53.87 54.50 53.36 53.90 6,319,999 +0.28(+0.52%)
Feb 27, 2018 54.59 55.01 53.53 53.62 5,978,096 -1.07(-1.96%)
Feb 26, 2018 54.61 54.80 53.75 54.69 7,397,396 +1.23(+2.30%)
Feb 23, 2018 52.80 53.48 52.62 53.46 4,270,244 +0.91(+1.73%)
Feb 22, 2018 52.45 52.55 4,898,788 -0.61(-1.15%)
Feb 21, 2018 52.67 54.39 52.58 53.16 7,599,611 +0.69(+1.32%)
Feb 20, 2018 52.53 53.21 52.30 52.47 6,719,441 -0.38(-0.72%)
Feb 16, 2018 52.85 52.85 52.85 0 -0.10(-0.19%)
Feb 15, 2018 53.14 52.19 52.95 4,877,732 +0.75(+1.44%)
Feb 14, 2018 51.89 52.58 51.75 52.20 7,797,650 +0.03(+0.06%)
Feb 13, 2018 52.17 8,219,555 +0.12(+0.23%)
Feb 12, 2018 51.22 52.49 50.72 52.05 10,608,494 +1.59(+3.15%)
Feb 09, 2018 51.95 52.00 48.52 50.46 19,053,376 -0.77(-1.50%)
Feb 08, 2018 53.85 53.90 51.21 51.23 12,190,141 -2.62(-4.87%)
Feb 07, 2018 52.83 54.31 52.80 53.85 8,992,471 +0.75(+1.41%)
Feb 06, 2018 51.87 53.50 51.26 53.10 12,240,644 -0.13(-0.24%)
Feb 05, 2018 54.00 54.68 52.53 53.23 9,413,559 -1.39(-2.54%)
Feb 02, 2018 56.08 56.27 54.54 54.62 8,963,034 -1.80(-3.19%)
Feb 01, 2018 56.51 57.18 56.01 56.42 5,492,423 -0.35(-0.62%)
Jan 31, 2018 56.30 57.27 56.24 56.77 8,599,022 +0.65(+1.16%)
Jan 30, 2018 55.60 56.54 55.42 56.12 7,026,741 +0.36(+0.65%)
Jan 29, 2018 55.00 56.18 55.00 55.76 8,780,975 +0.50(+0.90%)
Jan 26, 2018 55.31 55.90 54.83 55.26 9,431,541 +0.45(+0.82%)
Jan 25, 2018 57.00 57.14 54.49 54.81 18,380,940 -1.99(-3.50%)
Jan 24, 2018 56.44 57.14 55.56 56.80 21,224,896 -3.13(-5.22%)
Jan 23, 2018 60.10 60.28 59.41 59.93 7,339,959 -0.20(-0.33%)
Jan 22, 2018 59.90 60.16 59.39 60.13 7,042,043 +0.12(+0.20%)
Jan 19, 2018 59.69 60.02 59.08 60.01 6,192,397 +0.56(+0.94%)
Jan 18, 2018 59.80 60.05 59.23 59.45 5,845,788 -0.27(-0.45%)
Jan 17, 2018 59.63 60.16 59.47 59.72 6,087,932 +0.37(+0.62%)
Jan 16, 2018 60.20 60.79 58.90 59.35 12,079,551 -0.48(-0.80%)
Jan 12, 2018 59.83 59.83 59.83 0 +1.31(+2.24%)
Jan 11, 2018 57.10 59.20 56.26 58.52 25,909,904 +2.66(+4.76%)
Jan 10, 2018 54.74 55.95 54.72 55.86 12,296,319 +1.69(+3.12%)
Jan 09, 2018 54.80 55.22 53.88 54.17 10,369,532 -0.51(-0.93%)
Jan 08, 2018 55.92 56.03 54.49 54.68 9,652,724 -1.29(-2.30%)
Jan 05, 2018 55.72 56.04 55.40 55.97 5,191,272 +0.28(+0.50%)
Jan 04, 2018 55.73 55.86 54.93 55.69 9,024,090 +0.00(+0.00%)
Jan 03, 2018 56.47 56.60 55.07 55.69 9,331,361 -1.05(-1.85%)
Jan 02, 2018 56.29 56.74 56.11 56.74 5,297,401 +0.74(+1.32%)
Dec 29, 2017 56.00 56.00 56.00 0 -0.35(-0.62%)
Dec 28, 2017 56.18 56.51 55.99 56.35 3,651,781 +0.23(+0.41%)
Dec 27, 2017 56.37 56.43 56.00 56.12 3,766,412 -0.31(-0.55%)
Dec 26, 2017 55.90 56.78 55.88 56.43 3,276,436 +0.40(+0.71%)
Dec 22, 2017 56.17 56.22 55.87 56.03 3,891,774 +0.00(+0.00%)
Dec 21, 2017 56.49 56.84 55.90 56.03 8,202,836 -0.19(-0.34%)
Dec 20, 2017 56.00 56.61 55.68 56.22 7,232,137 +0.47(+0.84%)
Dec 19, 2017 56.20 56.38 55.49 55.75 6,444,026 -0.32(-0.57%)
Dec 18, 2017 56.52 56.77 55.88 56.07 8,666,386 -0.03(-0.05%)
Dec 15, 2017 55.39 56.49 55.36 56.10 14,378,900 +0.85(+1.54%)
Dec 14, 2017 54.88 55.60 53.92 55.25 13,565,735 +1.62(+3.02%)
Dec 13, 2017 53.81 53.81 53.13 53.63 6,274,166 +0.01(+0.02%)
Dec 12, 2017 53.62 54.79 53.54 53.62 5,966,824 -0.75(-1.38%)
Dec 11, 2017 53.72 54.86 53.50 54.37 7,273,343 +0.91(+1.70%)
Dec 08, 2017 53.46 54.62 53.37 53.46 6,642,668 +0.05(+0.09%)
Dec 07, 2017 52.00 53.41 51.92 53.41 7,114,057 +1.11(+2.12%)
Dec 06, 2017 52.21 52.78 52.09 52.30 4,179,123 -0.09(-0.17%)
Dec 05, 2017 52.84 53.17 52.31 52.39 5,535,551 -0.52(-0.98%)
Dec 04, 2017 53.27 54.13 52.56 52.91 8,866,620 +0.85(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.